Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
New Star Investment Trust (NSI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/08/2023 | 116.00p | 117.80p | 116.00p | 116.00p | 14003 |
| 15/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 14/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 11/08/2023 | 116.00p | 116.00p | 113.18p | 116.00p | 4235 |
| 10/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 09/08/2023 | 116.00p | 116.00p | 113.72p | 116.00p | 2081 |
| 08/08/2023 | 116.00p | 118.04p | 116.00p | 116.00p | 13050 |
| 07/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 04/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 03/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 02/08/2023 | 116.00p | 119.00p | 113.00p | 116.00p | 6417 |
| 01/08/2023 | 116.00p | 116.00p | 113.72p | 116.00p | 8865 |
| 31/07/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 28/07/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 27/07/2023 | 116.00p | 116.90p | 116.00p | 116.00p | 3422 |
| 26/07/2023 | 117.00p | 118.12p | 117.00p | 117.00p | 0 |
| 25/07/2023 | 117.00p | 118.12p | 117.00p | 117.50p | 0 |
| 24/07/2023 | 117.00p | 118.12p | 117.00p | 117.50p | 0 |
| 21/07/2023 | 117.00p | 117.50p | 115.00p | 117.50p | 10000 |
| 20/07/2023 | 117.00p | 119.20p | 115.05p | 117.50p | 3802 |
| 19/07/2023 | 117.00p | 118.40p | 117.00p | 117.50p | 15854 |
| 18/07/2023 | 119.00p | 119.80p | 117.00p | 117.00p | 3000 |
| 17/07/2023 | 119.00p | 119.00p | 116.06p | 119.00p | 1299 |
| 14/07/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
| 13/07/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 2 |
| 12/07/2023 | 119.00p | 119.00p | 116.06p | 119.00p | 1830 |
| 11/07/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
| 10/07/2023 | 120.00p | 120.00p | 118.31p | 119.00p | 0 |
| 07/07/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/07/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/07/2023 | 120.00p | 121.90p | 117.00p | 120.00p | 18897 |
| 04/07/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/07/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/06/2023 | 120.00p | 120.00p | 117.50p | 120.00p | 8500 |
| 27/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/06/2023 | 120.00p | 120.00p | 117.50p | 120.00p | 11500 |
| 23/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/06/2023 | 120.00p | 123.00p | 120.00p | 120.00p | 5 |
| 21/06/2023 | 120.00p | 121.90p | 120.00p | 120.00p | 1496 |
| 20/06/2023 | 120.00p | 120.00p | 117.48p | 120.00p | 1335 |
| 19/06/2023 | 120.00p | 120.00p | 117.48p | 120.00p | 1001 |
| 16/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/06/2023 | 120.00p | 123.00p | 117.50p | 120.00p | 18461 |
| 07/06/2023 | 120.00p | 121.90p | 120.00p | 120.00p | 489 |
| 06/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/06/2023 | 120.00p | 121.00p | 118.72p | 121.00p | 16100 |
| 02/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/06/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/05/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/05/2023 | 120.00p | 120.00p | 117.00p | 120.00p | 4000 |
| 26/05/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/05/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/05/2023 | 120.00p | 123.00p | 120.00p | 120.00p | 5005 |
| 23/05/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/05/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/05/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/05/2023 | 120.00p | 120.00p | 118.20p | 120.00p | 4400 |
| 17/05/2023 | 120.00p | 121.90p | 117.84p | 120.00p | 8465 |
| 16/05/2023 | 120.00p | 123.00p | 118.00p | 120.00p | 10535 |
| 15/05/2023 | 120.00p | 120.00p | 118.00p | 120.00p | 14000 |
| 12/05/2023 | 120.00p | 120.00p | 119.31p | 120.00p | 0 |
| 11/05/2023 | 120.00p | 120.00p | 119.31p | 120.00p | 0 |
| 10/05/2023 | 120.00p | 123.00p | 118.00p | 118.00p | 3054 |
| 09/05/2023 | 120.00p | 120.00p | 117.72p | 120.00p | 3048 |
| 05/05/2023 | 120.00p | 120.90p | 120.00p | 120.00p | 10681 |
| 04/05/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/05/2023 | 119.00p | 120.90p | 117.66p | 120.00p | 3493 |
| 02/05/2023 | 119.00p | 119.00p | 119.00p | 119.00p | 7851 |
| 28/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
| 27/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
| 26/04/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 11 |
| 25/04/2023 | 119.00p | 122.00p | 116.66p | 119.00p | 3601 |
| 24/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
| 21/04/2023 | 119.00p | 119.00p | 116.66p | 119.00p | 4145 |
| 20/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
| 19/04/2023 | 119.00p | 120.90p | 119.00p | 119.00p | 3566 |
| 18/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
| 17/04/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 32786 |
| 14/04/2023 | 119.00p | 119.00p | 118.31p | 119.00p | 0 |
| 13/04/2023 | 119.00p | 120.90p | 119.00p | 119.00p | 5000 |
| 12/04/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 7 |
| 11/04/2023 | 119.00p | 122.00p | 119.00p | 119.00p | 1 |
| 06/04/2023 | 119.00p | 119.00p | 118.00p | 119.00p | 0 |
| 05/04/2023 | 119.00p | 120.90p | 119.00p | 119.00p | 493 |
| 04/04/2023 | 119.00p | 119.00p | 118.00p | 119.00p | 0 |
| 03/04/2023 | 119.00p | 119.00p | 118.00p | 119.00p | 0 |
| 31/03/2023 | 120.00p | 122.00p | 117.00p | 119.00p | 12501 |
| 30/03/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/03/2023 | 121.00p | 124.00p | 121.00p | 121.00p | 9750 |
| 28/03/2023 | 121.00p | 122.08p | 121.00p | 121.00p | 15891 |
| 27/03/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/03/2023 | 121.00p | 121.00p | 118.06p | 121.00p | 6943 |
| 23/03/2023 | 121.00p | 122.08p | 121.00p | 121.00p | 5000 |
| 22/03/2023 | 121.00p | 121.00p | 118.30p | 121.00p | 2823 |
| 21/03/2023 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 20/03/2023 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 17/03/2023 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 16/03/2023 | 121.00p | 121.00p | 116.00p | 121.00p | 14500 |
| 15/03/2023 | 122.00p | 137.00p | 121.00p | 121.00p | 3245 |
| 14/03/2023 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 13/03/2023 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/03/2023 | 123.00p | 123.00p | 120.00p | 122.00p | 15000 |
| 09/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 11200 |
| 08/03/2023 | 123.00p | 123.00p | 120.30p | 123.00p | 3616 |
| 07/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 06/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 03/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 02/03/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 01/03/2023 | 123.00p | 126.00p | 120.30p | 123.00p | 6557 |
| 28/02/2023 | 123.00p | 123.00p | 120.00p | 123.00p | 41264 |
| 27/02/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 24/02/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 23/02/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 22/02/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 21/02/2023 | 123.00p | 123.00p | 120.30p | 123.00p | 1500 |
| 20/02/2023 | 123.00p | 123.50p | 123.00p | 123.50p | 19300 |
| 17/02/2023 | 123.00p | 123.50p | 123.00p | 123.50p | 0 |
| 16/02/2023 | 123.00p | 126.00p | 123.00p | 123.50p | 5 |
| 15/02/2023 | 123.00p | 124.70p | 121.25p | 123.50p | 3297 |
| 14/02/2023 | 123.00p | 123.50p | 123.00p | 123.50p | 0 |
| 13/02/2023 | 124.00p | 124.00p | 121.30p | 123.50p | 391 |
| 10/02/2023 | 124.00p | 125.44p | 121.96p | 124.00p | 13172 |
| 09/02/2023 | 124.00p | 125.00p | 123.00p | 124.00p | 0 |
| 08/02/2023 | 124.00p | 127.00p | 124.00p | 125.00p | 3006 |
| 07/02/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 06/02/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 03/02/2023 | 124.00p | 124.00p | 122.00p | 124.00p | 13000 |
| 02/02/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 01/02/2023 | 124.00p | 125.92p | 124.00p | 124.00p | 790 |
| 31/01/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 30/01/2023 | 124.00p | 124.00p | 121.79p | 124.00p | 2149 |
| 27/01/2023 | 124.00p | 124.00p | 121.00p | 124.00p | 12390 |
| 26/01/2023 | 123.00p | 127.00p | 121.79p | 124.00p | 15003 |
| 25/01/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 24/01/2023 | 124.00p | 125.00p | 123.00p | 123.00p | 0 |
| 23/01/2023 | 125.00p | 125.00p | 124.00p | 124.00p | 0 |
| 20/01/2023 | 125.00p | 125.00p | 122.66p | 124.50p | 1472 |
| 19/01/2023 | 125.00p | 127.00p | 124.50p | 124.50p | 5 |
| 18/01/2023 | 125.00p | 126.04p | 122.55p | 124.50p | 4580 |
| 17/01/2023 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
| 16/01/2023 | 125.00p | 126.45p | 124.50p | 124.50p | 500 |
| 13/01/2023 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
| 12/01/2023 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
| 11/01/2023 | 125.00p | 124.50p | 124.50p | 124.50p | 0 |
| 10/01/2023 | 124.00p | 125.33p | 124.00p | 124.50p | 0 |
| 09/01/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 06/01/2023 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 05/01/2023 | 123.00p | 127.00p | 123.00p | 124.00p | 5 |
| 04/01/2023 | 123.00p | 125.34p | 123.00p | 123.00p | 16742 |
| 03/01/2023 | 124.00p | 125.00p | 123.00p | 123.00p | 0 |
| 30/12/2022 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
| 29/12/2022 | 124.00p | 127.00p | 124.00p | 124.50p | 6 |
| 28/12/2022 | 124.00p | 126.70p | 124.00p | 124.00p | 0 |
| 23/12/2022 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 22/12/2022 | 123.00p | 127.00p | 123.00p | 124.00p | 7898 |
| 21/12/2022 | 123.00p | 125.70p | 120.30p | 123.00p | 10150 |
| 20/12/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 19/12/2022 | 123.00p | 126.00p | 123.00p | 123.00p | 236 |
| 16/12/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 15/12/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/12/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/12/2022 | 116.00p | 123.00p | 116.00p | 123.00p | 1 |
| 12/12/2022 | 123.00p | 123.69p | 122.00p | 123.00p | 0 |
| 09/12/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 08/12/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 07/12/2022 | 122.00p | 123.75p | 121.50p | 121.50p | 804 |
| 06/12/2022 | 122.00p | 121.50p | 121.50p | 121.50p | 0 |
| 05/12/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 02/12/2022 | 122.00p | 122.00p | 119.80p | 121.50p | 1500 |
| 01/12/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 30/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 29/11/2022 | 122.00p | 122.00p | 120.10p | 121.50p | 8478 |
| 28/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 25/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 24/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 23/11/2022 | 122.00p | 124.00p | 121.50p | 121.50p | 6 |
| 22/11/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 21/11/2022 | 120.00p | 123.00p | 120.00p | 121.50p | 5000 |
| 18/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/11/2022 | 120.00p | 123.00p | 120.00p | 120.00p | 20568 |
| 15/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/11/2022 | 118.00p | 123.00p | 118.00p | 120.00p | 6 |
| 10/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 09/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 08/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 07/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 04/11/2022 | 118.00p | 119.00p | 115.30p | 118.00p | 13633 |
| 03/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 02/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/11/2022 | 120.00p | 120.00p | 118.75p | 120.00p | 15000 |
| 31/10/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
*Close Price adjusted for both dividends and splits